CTCP Tập đoàn Dầu khí An Pha (asp)

14.30
0.30
(2.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		2.50 21.74% 3,062,200 -10,400 0
11.40
14.30
14.30
2 tháng
(2026-07-13) 		4.90 53.85% 10,246,400 9,000 0
9.10
14.30
14.30
3 tháng
(2026-06-15) 		6.75 93.10% 15,367,900 436 0
7.25
14.30
14.30
6 tháng
(2026-03-16) 		8.95 177.23% 27,040,000 -11,164 -0.1
4.88
14.30
14.30
12 tháng
(2025-09-16) 		9.09 185.13% 33,860,000 -15,464 -0.1
4.37
14.30
14.30
24 tháng
(2024-09-23) 		9.80 233.33% 51,411,900 -14,414 -0.1
3.81
14.30
14.30
36 tháng
(2023-09-27) 		8.20 141.38% 66,237,900 -22,664 -0.1
3.81
14.30
14.30
60 tháng
(2021-10-07) 		0.56 4.14% 152,980,400 -19,492 -0.2
3.81
15.97
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
4.15
 20,100 4.15 4.15 4.12 0 0 0
05/09/2024
4.15
 10,300 4.17 4.17 4.14 0 0 0
04/09/2024
4.15
 16,700 4.17 4.17 4.14 0 0 0
30/08/2024
4.17
 11,600 4.16 4.18 4.14 0 0 0
29/08/2024
4.16
 26,400 4.15 4.18 4.14 0 0 0
28/08/2024
4.18
 15,400 4.19 4.19 4.15 0 0 0
27/08/2024
4.19
 56,700 4.19 4.19 4.13 0 0 0
26/08/2024
4.19
 21,300 4.15 4.20 4.15 0 0 0
23/08/2024
4.20
 18,900 4.21 4.21 4.15 0 0 0
22/08/2024
4.21
 21,100 4.24 4.24 4.16 0 0 0
21/08/2024
4.19
 36,900 4.18 4.20 4.13 0 0 0
20/08/2024
4.18
 48,200 4.22 4.22 4.13 0 0 0
19/08/2024
4.22
 25,400 4.22 4.25 4.19 0 0 0
16/08/2024
4.22
 25,100 4.19 4.24 4.19 0 0 0
15/08/2024
4.19
 14,600 4.19 4.19 4.15 0 0 0
14/08/2024
4.19
 3,700 4.20 4.20 4.16 0 0 0
13/08/2024
4.20
 8,500 4.19 4.20 4.15 0 0 0
12/08/2024
4.19
 2,800 4.23 4.24 4.15 0 0 0
09/08/2024
4.24
 13,500 4.23 4.24 4.20 0 0 0
08/08/2024
4.22
 34,700 4.19 4.25 4.12 0 0 0
07/08/2024
4.19
 49,300 4.15 4.21 4.14 0 0 0
06/08/2024
4.17
 24,400 4.17 4.17 4.08 0 0 0
05/08/2024
4.17
 56,500 4.48 4.48 4.17 0 0 0
02/08/2024
4.48
 15,500 4.48 4.56 4.40 0 0 0
01/08/2024
4.49
 26,400 4.45 4.50 4.44 0 0 0
31/07/2024
4.51
 21,000 4.55 4.58 4.50 0 0 0
30/07/2024
4.50
 14,500 4.50 4.53 4.50 0 1,000 -0.0
29/07/2024
4.53
 8,000 4.58 4.58 4.50 0 1,000 -0.0
26/07/2024
4.58
 48,600 4.56 4.58 4.50 0 0 0
25/07/2024
4.50
 12,200 4.55 4.55 4.43 0 0 0
24/07/2024
4.47
 8,000 4.45 4.47 4.37 0 0 0
23/07/2024
4.46
 23,800 4.46 4.56 4.46 0 0 0
22/07/2024
4.58
 21,900 4.50 4.62 4.50 0 0 0
19/07/2024
4.59
 24,500 4.53 4.59 4.53 0 0 0
18/07/2024
4.59
 17,400 4.60 4.60 4.50 100 0 0.0
17/07/2024
4.60
 32,100 4.57 4.60 4.51 0 0 0
16/07/2024
4.63
 18,300 4.62 4.68 4.56 0 0 0
15/07/2024
4.62
 26,700 4.68 4.68 4.60 0 0 0
12/07/2024
4.69
 201,300 4.51 4.71 4.51 0 0 0
11/07/2024
4.52
 19,200 4.57 4.58 4.52 0 0 0
10/07/2024
4.56
 9,500 4.57 4.68 4.56 0 0 0
09/07/2024
4.58
 14,700 4.54 4.58 4.53 0 0 0
08/07/2024
4.58
 13,100 4.58 4.58 4.52 0 0 0
05/07/2024
4.59
 21,700 4.55 4.61 4.53 0 0 0
04/07/2024
4.60
 20,900 4.60 4.61 4.58 0 0 0
03/07/2024
4.60
 61,000 4.64 4.68 4.60 0 0 0
02/07/2024
4.64
 23,900 4.66 4.66 4.55 0 0 0
01/07/2024
4.65
 27,300 4.70 4.70 4.57 0 0 0
28/06/2024
4.70
 52,600 4.70 4.70 4.60 100 0 0.0
27/06/2024
4.67
 133,900 4.65 4.70 4.60 0 0 0
26/06/2024
4.65
 25,600 4.50 4.71 4.50 0 0 0
25/06/2024
4.64
 9,100 4.68 4.69 4.51 0 0 0
24/06/2024
4.64
 41,700 4.95 4.95 4.60 0 0 0
21/06/2024
4.63
 62,900 4.51 4.65 4.50 0 0 0
20/06/2024
4.50
 197,400 4.53 4.79 4.50 0 0 0
19/06/2024
4.53
 83,100 4.63 4.64 4.52 0 0 0
18/06/2024
4.66
 59,000 4.66 4.69 4.60 0 0 0
17/06/2024
4.66
 43,200 4.71 4.71 4.65 0 0 0
14/06/2024
4.70
 133,300 4.68 4.80 4.63 0 0 0
13/06/2024
4.70
 177,800 4.71 4.72 4.50 0 0 0
12/06/2024
4.70
 73,300 4.78 4.80 4.70 0 0 0
11/06/2024
4.78
 101,500 4.79 4.88 4.72 0 3,200 -0.0
10/06/2024
4.79
 109,200 4.77 4.82 4.76 500 0 0.0
07/06/2024
4.76
 23,700 4.74 4.79 4.70 0 0 0
06/06/2024
4.74
 44,400 4.70 4.82 4.70 0 150 -0.0
05/06/2024
4.79
 46,800 4.80 4.80 4.71 0 0 0
04/06/2024
4.79
 76,300 4.74 4.83 4.72 0 0 0
03/06/2024
4.74
 55,400 4.65 4.84 4.65 0 0 0
31/05/2024
4.70
 48,100 4.67 4.95 4.67 0 0 0
30/05/2024
4.68
 85,000 4.54 4.83 4.54 0 4,900 -0.0
29/05/2024
4.83
 142,000 5.05 5.05 4.80 0 0 0
28/05/2024
4.94
 212,600 4.55 4.94 4.55 0 0 0
27/05/2024
4.62
 107,200 4.36 4.62 4.36 1,000 0 0.0
24/05/2024
4.58
 294,600 4.91 4.91 4.57 0 0 0
23/05/2024
4.60
 211,200 4.21 4.60 4.21 0 0 0
22/05/2024
4.30
 63,000 4.28 4.33 4.28 0 0 0
21/05/2024
4.28
 27,800 4.20 4.33 4.20 0 0 0
20/05/2024
4.29
 56,600 4.39 4.39 4.25 0 0 0
17/05/2024
4.27
 71,800 4.29 4.29 4.26 0 0 0
16/05/2024
4.28
 41,700 4.27 4.28 4.24 0 0 0
15/05/2024
4.26
 27,800 4.29 4.29 4.22 0 0 0
14/05/2024
4.20
 96,000 4.31 4.34 4.20 0 0 0
13/05/2024
4.31
 26,000 4.31 4.35 4.30 0 100 -0.0
10/05/2024
4.32
 73,900 4.28 4.33 4.28 0 0 0
09/05/2024
4.28
 35,100 4.20 4.28 4.13 0 0 0
08/05/2024
4.20
 32,100 4.12 4.30 4.12 0 0 0
07/05/2024
4.07
 142,800 4.06 4.15 4.02 0 0 0
06/05/2024
4.10
 105,400 4.10 4.10 4.03 0 0 0
03/05/2024
4.10
 28,800 4.16 4.16 4.08 0 0 0
02/05/2024
4.15
 103,900 4.16 4.23 4.10 5,000 0 0.0
26/04/2024
4.16
 40,600 4.12 4.16 4.12 500 0 0.0
25/04/2024
4.12
 77,700 4.10 4.15 4 0 0 0
24/04/2024
4.10
 73,900 4.18 4.18 4.10 0 0 0
23/04/2024
4.19
 27,900 4.19 4.21 3.98 0 0 0
22/04/2024
4.18
 31,300 4.21 4.22 4.18 0 0 0
19/04/2024
4.21
 60,300 4.24 4.25 4.11 0 0 0
17/04/2024
4.24
 54,000 4.23 4.47 4.19 0 0 0
16/04/2024
4.20
 241,700 4.32 4.33 4.15 0 0 0
15/04/2024
4.32
 164,400 4.64 4.64 4.32 0 0 0
12/04/2024
4.64
 114,000 4.67 4.67 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |